Mail

0P4F.L - Ford Motor Company

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	11.55	12.28	11.55	12.07	12.07	87,903
25 May 2023	11.35	11.52	11.33	11.43	11.43	41,535
24 May 2023	11.65	11.65	11.27	11.34	11.34	99,236
23 May 2023	11.58	11.90	11.57	11.89	11.89	33,555
22 May 2023	11.73	11.73	11.38	11.51	11.51	46,933
19 May 2023	11.65	11.76	11.57	11.61	11.61	20,345
18 May 2023	11.52	11.66	11.47	11.63	11.63	25,339
17 May 2023	11.35	11.62	11.33	11.48	11.48	23,779
16 May 2023	11.52	11.56	11.34	11.47	11.47	14,673
15 May 2023	11.70	11.72	11.59	11.70	11.70	18,174
12 May 2023	11.93	11.93	11.70	11.74	11.74	203,422
11 May 2023	11.83	11.87	11.77	11.84	11.84	267,520
10 May 2023	12.02	12.02	11.75	11.93	11.93	4,231,806
09 May 2023	12.05	12.05	11.80	11.81	11.81	551,387
05 May 2023	11.84	12.00	11.74	11.90	11.90	17,270
04 May 2023	11.78	11.80	11.48	11.57	11.57	19,609
03 May 2023	11.78	12.07	11.78	11.89	11.89	44,842
02 May 2023	12.03	12.04	11.72	11.72	11.72	26,046
28 Apr 2023	11.57	11.94	11.57	11.85	11.85	53,104
27 Apr 2023	11.65	11.67	11.45	11.52	11.52	13,732
26 Apr 2023	11.81	11.84	11.61	11.69	11.69	32,714
25 Apr 2023	11.89	11.91	11.74	11.84	11.84	20,836
25 Apr 2023	0.15 Dividend
24 Apr 2023	11.90	12.13	11.90	12.52	12.37	20,341
21 Apr 2023	11.87	11.90	11.69	12.52	12.37	389,762
20 Apr 2023	11.76	11.90	11.58	12.52	12.37	87,841
19 Apr 2023	12.48	12.52	12.19	12.52	12.37	34,538
18 Apr 2023	12.70	12.75	12.66	12.52	12.37	9,922
17 Apr 2023	12.49	12.61	12.48	12.52	12.37	22,708
14 Apr 2023	12.48	12.65	12.44	12.45	12.31	9,664
13 Apr 2023	12.63	12.63	12.23	12.48	12.33	18,433
12 Apr 2023	13.07	13.07	12.70	12.77	12.61	6,193
11 Apr 2023	12.84	13.02	12.81	12.94	12.79	15,827
06 Apr 2023	12.39	12.47	12.33	12.36	12.22	19,253
05 Apr 2023	12.57	12.59	12.22	12.35	12.20	10,308
04 Apr 2023	12.75	12.84	12.52	12.60	12.44	118,448
03 Apr 2023	12.50	12.73	12.50	12.59	12.43	63,635
31 Mar 2023	12.44	12.54	12.41	12.48	12.33	30,055
30 Mar 2023	12.31	12.37	12.20	12.27	12.12	20,012
29 Mar 2023	11.81	11.96	11.74	11.92	11.77	27,927
28 Mar 2023	11.52	11.64	11.49	11.55	11.41	18,995
27 Mar 2023	11.67	11.70	11.44	11.52	11.38	19,746
24 Mar 2023	11.30	11.47	11.19	11.43	11.30	55,861
23 Mar 2023	11.65	11.78	11.32	11.65	11.51	1,063,262
22 Mar 2023	11.76	11.93	11.67	11.77	11.63	34,033
21 Mar 2023	11.45	11.78	11.41	11.74	11.60	58,642
20 Mar 2023	11.27	11.48	11.16	11.19	11.06	32,265
17 Mar 2023	11.69	11.70	11.15	11.23	11.10	210,037
16 Mar 2023	11.64	11.88	11.44	11.76	11.61	62,967
15 Mar 2023	11.70	11.70	11.34	11.48	11.34	2,026,437
14 Mar 2023	12.25	12.30	11.86	12.06	11.92	49,529
13 Mar 2023	11.87	12.28	11.34	11.99	11.85	1,982,773
10 Mar 2023	12.98	12.98	12.02	12.44	12.30	1,976,427
09 Mar 2023	12.98	13.06	12.55	12.85	12.69	2,046,326
08 Mar 2023	12.92	12.92	12.77	12.86	12.70	1,958,347
07 Mar 2023	12.93	12.98	12.79	12.85	12.70	6,877
06 Mar 2023	13.07	13.18	12.95	13.06	12.90	44,728
03 Mar 2023	12.72	13.13	12.67	12.98	12.83	76,499
02 Mar 2023	12.32	12.50	12.27	12.38	12.23	8,228
01 Mar 2023	12.30	12.53	12.19	12.42	12.27	18,675
28 Feb 2023	12.07	12.18	12.04	12.09	11.95	12,348
27 Feb 2023	12.00	12.41	12.00	12.15	12.00	23,696
24 Feb 2023	11.80	11.93	11.76	11.90	11.75	1,953,266
23 Feb 2023	12.27	12.32	11.90	12.03	11.88	1,952,374
22 Feb 2023	12.23	12.29	12.16	12.23	12.08	64,421
21 Feb 2023	12.69	12.73	12.23	12.43	12.28	20,185
20 Feb 2023	12.83	12.83	12.83	12.83	12.68	-
17 Feb 2023	12.87	12.93	12.65	12.78	12.63	20,984
16 Feb 2023	12.61	13.05	12.61	12.94	12.79	6,540
15 Feb 2023	12.73	12.89	12.60	12.80	12.64	17,237
14 Feb 2023	12.93	13.18	12.89	13.04	12.89	13,311
13 Feb 2023	12.73	12.99	12.71	12.91	12.76	201,178
10 Feb 2023	12.79	12.85	12.53	12.68	12.53	68,461
09 Feb 2023	13.70	13.91	13.62	13.58	13.41	26,055
08 Feb 2023	13.37	13.68	13.34	13.58	13.41	27,301
07 Feb 2023	13.07	13.48	12.98	13.58	13.41	190,612
06 Feb 2023	13.20	13.20	12.79	13.58	13.41	75,452
03 Feb 2023	13.23	13.59	12.80	13.58	13.41	120,964
02 Feb 2023	14.20	14.60	14.03	14.46	14.29	26,232
01 Feb 2023	13.53	13.75	13.53	13.64	13.48	39,494
31 Jan 2023	13.15	13.56	13.15	13.34	13.18	20,873
30 Jan 2023	12.98	13.12	12.96	13.01	12.85	27,037
27 Jan 2023	12.96	13.35	12.96	13.01	12.85	17,777
26 Jan 2023	13.00	13.02	12.73	12.73	12.57	6,783
25 Jan 2023	12.60	12.77	12.50	12.60	12.45	3,690
24 Jan 2023	12.63	12.86	12.63	12.82	12.67	5,450
23 Jan 2023	12.48	12.90	12.43	12.69	12.54	30,052
20 Jan 2023	12.18	12.34	12.10	12.27	12.12	18,462
19 Jan 2023	12.27	12.29	12.05	12.08	11.93	11,199
18 Jan 2023	12.81	12.84	12.50	12.56	12.41	5,432
17 Jan 2023	12.70	12.85	12.44	12.52	12.37	78,333
16 Jan 2023	12.69	12.69	12.69	12.76	12.61	3,815
13 Jan 2023	12.64	12.74	12.47	12.60	12.45	24,667
12 Jan 2023	13.33	13.49	13.15	13.31	13.15	5,466
11 Jan 2023	12.93	13.26	12.89	13.09	12.93	21,440
10 Jan 2023	12.72	12.81	12.50	12.69	12.54	2,893
09 Jan 2023	12.71	12.92	12.56	12.86	12.71	13,571
06 Jan 2023	12.16	12.50	12.10	12.34	12.19	4,486
05 Jan 2023	12.11	12.36	11.90	12.18	12.03	14,487
04 Jan 2023	11.91	12.06	11.75	11.94	11.80	26,625
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...